KKR Real Estate Finance Trust Inc. (FRA:8KR)
Germany · Delayed Price · Currency is EUR 6.90
+0.30 (4.55%)
Last updated: Jan 9, 2026, 5:38 PM CET
FRA:8KR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 4.55% | 17 |
| Jan 8, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | - | 3,592 |
| Jan 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Jan 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jan 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Jan 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.59% | - |
| Dec 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | - | - |
| Dec 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | -0.69% | - |
| Dec 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.99 | 1.41% | - |
| Dec 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.89 | -0.70% | - |
| Dec 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | - | - |
| Dec 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | -0.69% | - |
| Dec 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.99 | -1.37% | - |
| Dec 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.08 | -2.67% | - |
| Dec 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.28 | -0.66% | - |
| Dec 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.33 | 1.34% | - |
| Dec 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.23 | 1.36% | - |
| Dec 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.13 | 1.38% | - |
| Dec 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | - | - |
| Dec 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | 1.40% | - |
| Dec 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | -0.69% | - |
| Dec 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.99 | 2.13% | - |
| Dec 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.84 | -1.40% | - |
| Dec 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | -2.05% | - |
| Dec 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.08 | 0.69% | - |
| Nov 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | - | - |
| Nov 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | - | - |
| Nov 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | 1.40% | - |
| Nov 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | - | - |
| Nov 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | 2.88% | 70 |
| Nov 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | 0.72% | - |
| Nov 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.69 | -0.72% | - |
| Nov 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | 0.72% | - |
| Nov 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.69 | -2.82% | - |
| Nov 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.89 | 1.43% | - |
| Nov 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | -0.71% | - |
| Nov 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.84 | - | - |
| Nov 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.84 | 2.92% | - |
| Nov 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.65 | 2.24% | - |
| Nov 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.50 | 0.75% | - |
| Nov 7, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.45 | -3.62% | - |
| Nov 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.69 | -1.43% | - |
| Nov 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | 0.72% | - |
| Nov 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | - | - |
| Nov 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | -2.11% | - |
| Oct 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.89 | - | - |
| Oct 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.89 | -2.74% | - |
| Oct 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.08 | -2.01% | - |
| Oct 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.23 | - | - |
| Oct 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.23 | 0.68% | - |